La bourse est fermée

CVS Health Corporation (CVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
59,00+0,79 (+1,36 %)
À la clôture : 04:00PM EDT
58,99 -0,01 (-0,02 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS261218C000275002024-07-05 10:38AM EDT27.5028.5529.0034.000.00-22049.26%
CVS261218C000300002024-07-12 1:31PM EDT30.0029.2026.5031.50+1.20+4.29%15244.70%
CVS261218C000325002024-07-03 10:05AM EDT32.5025.4824.5029.000.00-122240.54%
CVS261218C000350002024-05-28 12:14PM EDT35.0021.9021.5025.400.00-11130.02%
CVS261218C000375002024-07-12 3:13PM EDT37.5024.3020.0024.50+2.60+11.98%1335.63%
CVS261218C000400002024-06-27 12:24PM EDT40.0019.8818.6522.500.00-612134.35%
CVS261218C000425002024-07-03 11:07AM EDT42.5017.3517.9021.000.00-127334.90%
CVS261218C000450002024-07-05 10:05AM EDT45.0015.4815.5519.250.00-947134.07%
CVS261218C000475002024-06-28 3:08PM EDT47.5015.8315.7016.750.00-308730.43%
CVS261218C000500002024-07-12 12:58PM EDT50.0014.4014.3014.85+0.50+3.60%214528.85%
CVS261218C000525002024-07-09 10:17AM EDT52.5011.5012.9513.500.00-2118528.81%
CVS261218C000550002024-07-10 12:25PM EDT55.0010.8011.1012.400.00-144829.20%
CVS261218C000575002024-07-12 3:36PM EDT57.5011.2510.6511.15+1.45+14.80%143928.86%
CVS261218C000600002024-07-12 1:58PM EDT60.009.909.5511.05+0.76+8.32%232131.46%
CVS261218C000625002024-07-12 12:19PM EDT62.508.658.4511.00+0.29+3.47%16333.89%
CVS261218C000650002024-06-07 3:57PM EDT65.009.926.557.100.00-389725.59%
CVS261218C000675002024-07-09 11:06AM EDT67.507.356.859.40+1.15+18.55%1634.00%
CVS261218C000700002024-07-12 10:02AM EDT70.006.056.156.75+0.05+0.83%1514328.72%
CVS261218C000750002024-07-12 11:06AM EDT75.004.904.905.50+0.40+8.89%31,02928.69%
CVS261218C000800002024-07-12 2:06PM EDT80.004.204.054.40+0.50+13.51%28028.43%
CVS261218C000850002024-07-05 9:58AM EDT85.002.803.203.600.00-32828.50%
CVS261218C000900002024-07-09 3:59PM EDT90.002.632.443.000.00-1428.75%
Options de ventepour18 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CVS261218P000275002024-07-12 2:00PM EDT27.500.850.540.90-0.15-15.00%422336.18%
CVS261218P000300002024-07-02 10:32AM EDT30.000.600.001.430.00--137.21%
CVS261218P000325002024-05-08 1:05PM EDT32.501.960.001.700.00--1535.50%
CVS261218P000350002024-07-11 12:19PM EDT35.002.000.001.980.00-101133.74%
CVS261218P000375002024-06-27 2:45PM EDT37.502.230.002.740.00-20442334.38%
CVS261218P000400002024-07-10 12:12PM EDT40.003.202.202.970.00-198831.99%
CVS261218P000425002024-07-11 12:18PM EDT42.503.753.353.600.00-139831.29%
CVS261218P000450002024-07-11 12:18PM EDT45.004.602.254.400.00-138730.95%
CVS261218P000475002024-07-12 11:29AM EDT47.505.203.055.50-0.20-3.70%147531.33%
CVS261218P000500002024-07-12 11:17AM EDT50.006.135.056.60-0.18-2.85%1070431.32%
CVS261218P000525002024-07-01 9:41AM EDT52.506.705.957.100.00-310229.16%
CVS261218P000550002024-07-02 10:48AM EDT55.008.507.058.250.00-330428.80%
CVS261218P000575002024-07-10 2:56PM EDT57.509.858.709.550.00-13828.61%
CVS261218P000600002024-07-12 3:18PM EDT60.0010.159.4010.65-0.20-1.93%1321127.61%
CVS261218P000625002024-06-10 11:44AM EDT62.5010.7010.8512.750.00-2529.13%
CVS261218P000650002024-07-12 2:14PM EDT65.0013.0011.9013.45+0.65+5.26%1826.58%
CVS261218P000675002024-07-11 9:30AM EDT67.5015.3313.9014.950.00-1425.99%
CVS261218P000700002024-07-03 11:35AM EDT70.0017.5315.6516.550.00-22325.44%
CVS261218P000750002024-06-06 10:42AM EDT75.0018.1519.0523.500.00-122234.35%
CVS261218P000800002024-06-13 2:28PM EDT80.0022.3021.6025.950.00-1530.13%
CVS261218P000850002024-05-31 1:29PM EDT85.0028.0625.1029.750.00-1129.05%